6508 (株)明電舎 の時系列データ [2016年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2016-12-30 | 396 | 404 | 393 | 402 | 829,000 | 2,010 |
2016-12-29 | 401 | 403 | 397 | 400 | 804,000 | 2,000 |
2016-12-28 | 400 | 405 | 399 | 404 | 658,000 | 2,020 |
2016-12-27 | 397 | 398 | 395 | 397 | 779,000 | 1,985 |
2016-12-26 | 400 | 400 | 397 | 397 | 616,000 | 1,985 |
2016-12-22 | 401 | 401 | 395 | 401 | 680,000 | 2,005 |
2016-12-21 | 404 | 405 | 398 | 401 | 764,000 | 2,005 |
2016-12-20 | 402 | 402 | 397 | 402 | 811,000 | 2,010 |
2016-12-19 | 402 | 402 | 396 | 399 | 863,000 | 1,995 |
2016-12-16 | 410 | 410 | 404 | 406 | 1,285,000 | 2,030 |
2016-12-15 | 407 | 410 | 402 | 407 | 1,669,000 | 2,035 |
2016-12-14 | 403 | 405 | 399 | 400 | 1,184,000 | 2,000 |
2016-12-13 | 394 | 407 | 391 | 407 | 2,578,000 | 2,035 |
2016-12-12 | 394 | 395 | 386 | 390 | 1,308,000 | 1,950 |
2016-12-09 | 391 | 391 | 383 | 388 | 1,952,000 | 1,940 |
2016-12-08 | 385 | 388 | 381 | 388 | 1,226,000 | 1,940 |
2016-12-07 | 373 | 381 | 372 | 380 | 1,265,000 | 1,900 |
2016-12-06 | 367 | 371 | 367 | 370 | 1,151,000 | 1,850 |
2016-12-05 | 367 | 367 | 361 | 364 | 942,000 | 1,820 |
2016-12-02 | 375 | 375 | 361 | 365 | 1,247,000 | 1,825 |
2016-12-01 | 372 | 379 | 370 | 373 | 1,511,000 | 1,865 |
2016-11-30 | 368 | 368 | 362 | 365 | 1,060,000 | 1,825 |
2016-11-29 | 360 | 365 | 360 | 364 | 847,000 | 1,820 |
2016-11-28 | 368 | 369 | 361 | 365 | 921,000 | 1,825 |
2016-11-25 | 367 | 371 | 365 | 369 | 1,254,000 | 1,845 |
2016-11-24 | 357 | 364 | 357 | 362 | 1,191,000 | 1,810 |
2016-11-22 | 352 | 357 | 352 | 356 | 710,000 | 1,780 |
2016-11-21 | 357 | 359 | 355 | 357 | 695,000 | 1,785 |
2016-11-18 | 358 | 358 | 353 | 356 | 1,332,000 | 1,780 |
2016-11-17 | 346 | 356 | 346 | 352 | 1,645,000 | 1,760 |
2016-11-16 | 340 | 346 | 340 | 346 | 1,063,000 | 1,730 |
2016-11-15 | 338 | 338 | 333 | 337 | 926,000 | 1,685 |
2016-11-14 | 333 | 339 | 333 | 338 | 979,000 | 1,690 |
2016-11-11 | 338 | 340 | 328 | 332 | 1,859,000 | 1,660 |
2016-11-10 | 325 | 332 | 319 | 331 | 1,709,000 | 1,655 |
2016-11-09 | 326 | 330 | 306 | 309 | 2,171,000 | 1,545 |
2016-11-08 | 328 | 328 | 323 | 325 | 740,000 | 1,625 |
2016-11-07 | 321 | 327 | 321 | 327 | 1,122,000 | 1,635 |
2016-11-04 | 322 | 322 | 315 | 318 | 1,419,000 | 1,590 |
2016-11-02 | 324 | 325 | 319 | 321 | 2,195,000 | 1,605 |
2016-11-01 | 330 | 332 | 322 | 324 | 3,183,000 | 1,620 |
2016-10-31 | 356 | 357 | 348 | 352 | 1,068,000 | 1,760 |
2016-10-28 | 359 | 360 | 355 | 358 | 898,000 | 1,790 |
2016-10-27 | 355 | 359 | 353 | 357 | 891,000 | 1,785 |
2016-10-26 | 355 | 355 | 350 | 355 | 1,039,000 | 1,775 |
2016-10-25 | 356 | 359 | 352 | 354 | 1,207,000 | 1,770 |
2016-10-24 | 345 | 351 | 342 | 351 | 1,051,000 | 1,755 |
2016-10-21 | 345 | 347 | 344 | 344 | 945,000 | 1,720 |
2016-10-20 | 339 | 345 | 339 | 345 | 1,034,000 | 1,725 |
2016-10-19 | 337 | 340 | 336 | 339 | 849,000 | 1,695 |
2016-10-17 | 341 | 343 | 337 | 341 | 624,000 | 1,705 |
2016-10-13 | 346 | 347 | 338 | 340 | 786,000 | 1,700 |
2016-10-12 | 340 | 344 | 340 | 341 | 698,000 | 1,705 |
2016-10-11 | 341 | 346 | 341 | 343 | 593,000 | 1,715 |
2016-10-07 | 340 | 343 | 339 | 340 | 458,000 | 1,700 |
2016-10-06 | 344 | 347 | 341 | 342 | 1,068,000 | 1,710 |
2016-10-05 | 333 | 340 | 331 | 338 | 1,012,000 | 1,690 |
2016-10-04 | 329 | 335 | 328 | 331 | 1,107,000 | 1,655 |
2016-10-03 | 334 | 334 | 326 | 328 | 858,000 | 1,640 |
2016-09-30 | 334 | 334 | 328 | 331 | 1,025,000 | 1,655 |
2016-09-29 | 331 | 340 | 329 | 339 | 839,000 | 1,695 |
2016-09-28 | 330 | 335 | 326 | 328 | 1,014,000 | 1,640 |
2016-09-27 | 337 | 342 | 331 | 342 | 1,216,000 | 1,710 |
2016-09-26 | 342 | 345 | 335 | 336 | 932,000 | 1,680 |
2016-09-23 | 334 | 342 | 330 | 339 | 1,303,000 | 1,695 |
2016-09-21 | 329 | 334 | 322 | 334 | 860,000 | 1,670 |
2016-09-20 | 331 | 335 | 328 | 329 | 648,000 | 1,645 |
2016-09-16 | 329 | 337 | 327 | 336 | 975,000 | 1,680 |
2016-09-15 | 328 | 329 | 323 | 325 | 889,000 | 1,625 |
2016-09-14 | 330 | 339 | 329 | 332 | 922,000 | 1,660 |
2016-09-13 | 339 | 339 | 332 | 335 | 683,000 | 1,675 |
2016-09-12 | 330 | 334 | 329 | 333 | 686,000 | 1,665 |
2016-09-09 | 335 | 337 | 333 | 335 | 1,277,000 | 1,675 |
2016-09-08 | 338 | 338 | 328 | 333 | 1,064,000 | 1,665 |
2016-09-07 | 333 | 339 | 329 | 338 | 1,219,000 | 1,690 |
2016-09-06 | 337 | 339 | 334 | 336 | 885,000 | 1,680 |
2016-09-05 | 334 | 339 | 331 | 336 | 1,350,000 | 1,680 |
2016-09-02 | 325 | 328 | 316 | 326 | 1,434,000 | 1,630 |
2016-09-01 | 326 | 329 | 323 | 324 | 981,000 | 1,620 |
2016-08-31 | 321 | 326 | 321 | 326 | 810,000 | 1,630 |
2016-08-30 | 313 | 319 | 313 | 317 | 789,000 | 1,585 |
2016-08-29 | 310 | 314 | 309 | 311 | 844,000 | 1,555 |
2016-08-26 | 310 | 311 | 301 | 306 | 1,194,000 | 1,530 |
2016-08-25 | 308 | 314 | 307 | 312 | 1,318,000 | 1,560 |
2016-08-24 | 304 | 309 | 303 | 308 | 1,056,000 | 1,540 |
2016-08-23 | 309 | 310 | 304 | 304 | 803,000 | 1,520 |
2016-08-22 | 308 | 311 | 307 | 310 | 668,000 | 1,550 |
2016-08-19 | 305 | 309 | 304 | 306 | 551,000 | 1,530 |
2016-08-18 | 312 | 312 | 304 | 305 | 1,053,000 | 1,525 |
2016-08-17 | 311 | 316 | 310 | 314 | 845,000 | 1,570 |
2016-08-16 | 318 | 320 | 311 | 312 | 1,016,000 | 1,560 |
2016-08-15 | 325 | 325 | 316 | 316 | 522,000 | 1,580 |
2016-08-12 | 322 | 325 | 318 | 325 | 1,120,000 | 1,625 |
2016-08-10 | 319 | 322 | 312 | 314 | 1,243,000 | 1,570 |
2016-08-09 | 322 | 326 | 321 | 324 | 862,000 | 1,620 |
2016-08-08 | 323 | 325 | 321 | 323 | 823,000 | 1,615 |
2016-08-05 | 309 | 318 | 307 | 315 | 1,496,000 | 1,575 |
2016-08-04 | 300 | 308 | 298 | 308 | 1,179,000 | 1,540 |
2016-08-03 | 298 | 304 | 295 | 300 | 1,699,000 | 1,500 |
2016-08-02 | 315 | 316 | 303 | 306 | 2,086,000 | 1,530 |
2016-08-01 | 341 | 344 | 320 | 321 | 1,719,000 | 1,605 |
2016-07-29 | 346 | 358 | 342 | 353 | 1,147,000 | 1,765 |
2016-07-28 | 352 | 357 | 350 | 353 | 707,000 | 1,765 |
2016-07-27 | 348 | 355 | 348 | 353 | 822,000 | 1,765 |
2016-07-26 | 354 | 354 | 342 | 349 | 951,000 | 1,745 |
2016-07-25 | 348 | 357 | 348 | 354 | 721,000 | 1,770 |
2016-07-22 | 354 | 355 | 346 | 347 | 791,000 | 1,735 |
2016-07-21 | 355 | 362 | 352 | 355 | 839,000 | 1,775 |
2016-07-20 | 347 | 350 | 341 | 349 | 794,000 | 1,745 |
2016-07-19 | 345 | 350 | 342 | 348 | 1,005,000 | 1,740 |
2016-07-15 | 348 | 351 | 344 | 345 | 860,000 | 1,725 |
2016-07-14 | 343 | 347 | 337 | 346 | 653,000 | 1,730 |
2016-07-13 | 346 | 349 | 341 | 342 | 810,000 | 1,710 |
2016-07-12 | 333 | 341 | 333 | 337 | 1,019,000 | 1,685 |
2016-07-11 | 321 | 330 | 321 | 328 | 659,000 | 1,640 |
2016-07-08 | 317 | 321 | 312 | 313 | 1,352,000 | 1,565 |
2016-07-07 | 314 | 321 | 314 | 316 | 793,000 | 1,580 |
2016-07-06 | 320 | 320 | 312 | 316 | 784,000 | 1,580 |
2016-07-05 | 332 | 332 | 324 | 325 | 1,038,000 | 1,625 |
2016-07-04 | 323 | 334 | 322 | 331 | 722,000 | 1,655 |
2016-07-01 | 331 | 335 | 330 | 331 | 785,000 | 1,655 |
2016-06-30 | 334 | 338 | 329 | 331 | 848,000 | 1,655 |
2016-06-29 | 324 | 330 | 320 | 330 | 1,250,000 | 1,650 |
2016-06-28 | 320 | 327 | 315 | 324 | 861,000 | 1,620 |
2016-06-27 | 339 | 339 | 318 | 328 | 1,017,000 | 1,640 |
2016-06-24 | 363 | 366 | 324 | 327 | 1,844,000 | 1,635 |
2016-06-23 | 357 | 361 | 355 | 360 | 842,000 | 1,800 |
2016-06-22 | 361 | 361 | 356 | 358 | 983,000 | 1,790 |
2016-06-21 | 365 | 367 | 360 | 365 | 1,055,000 | 1,825 |
2016-06-20 | 361 | 367 | 360 | 366 | 1,594,000 | 1,830 |
2016-06-17 | 360 | 367 | 354 | 354 | 3,248,000 | 1,770 |
2016-06-16 | 370 | 371 | 354 | 355 | 1,246,000 | 1,775 |
2016-06-15 | 368 | 377 | 365 | 373 | 1,416,000 | 1,865 |
2016-06-14 | 375 | 377 | 365 | 369 | 1,177,000 | 1,845 |
2016-06-13 | 385 | 385 | 373 | 373 | 1,540,000 | 1,865 |
2016-06-10 | 405 | 406 | 386 | 389 | 2,996,000 | 1,945 |
2016-06-09 | 407 | 409 | 401 | 403 | 1,203,000 | 2,015 |
2016-06-08 | 410 | 412 | 405 | 410 | 1,003,000 | 2,050 |
2016-06-07 | 407 | 416 | 406 | 410 | 1,386,000 | 2,050 |
2016-06-06 | 414 | 417 | 405 | 409 | 2,190,000 | 2,045 |
2016-06-03 | 436 | 441 | 426 | 428 | 1,232,000 | 2,140 |
2016-06-02 | 441 | 444 | 433 | 437 | 1,101,000 | 2,185 |
2016-06-01 | 441 | 447 | 440 | 442 | 1,054,000 | 2,210 |
2016-05-31 | 437 | 448 | 436 | 448 | 934,000 | 2,240 |
2016-05-30 | 437 | 443 | 436 | 443 | 1,010,000 | 2,215 |
2016-05-27 | 431 | 436 | 430 | 435 | 759,000 | 2,175 |
2016-05-26 | 438 | 440 | 431 | 432 | 778,000 | 2,160 |
2016-05-25 | 439 | 441 | 432 | 435 | 1,735,000 | 2,175 |
2016-05-24 | 418 | 436 | 416 | 434 | 2,895,000 | 2,170 |
2016-05-23 | 418 | 421 | 412 | 419 | 1,946,000 | 2,095 |
2016-05-20 | 413 | 420 | 410 | 417 | 2,404,000 | 2,085 |
2016-05-19 | 420 | 420 | 407 | 415 | 1,855,000 | 2,075 |
2016-05-18 | 406 | 415 | 398 | 413 | 3,199,000 | 2,065 |
2016-05-17 | 400 | 414 | 399 | 414 | 2,519,000 | 2,070 |
2016-05-16 | 422 | 425 | 392 | 401 | 4,941,000 | 2,005 |
2016-05-13 | 481 | 481 | 469 | 472 | 2,007,000 | 2,360 |
2016-05-12 | 467 | 481 | 460 | 481 | 3,022,000 | 2,405 |
2016-05-11 | 456 | 459 | 450 | 451 | 980,000 | 2,255 |
2016-05-10 | 450 | 451 | 445 | 449 | 1,726,000 | 2,245 |
2016-05-09 | 446 | 450 | 442 | 449 | 1,023,000 | 2,245 |
2016-05-06 | 452 | 452 | 442 | 446 | 1,039,000 | 2,230 |
2016-05-02 | 451 | 460 | 446 | 449 | 1,159,000 | 2,245 |
2016-04-28 | 474 | 484 | 461 | 462 | 2,336,000 | 2,310 |
2016-04-27 | 480 | 480 | 465 | 470 | 2,497,000 | 2,350 |
2016-04-26 | 478 | 483 | 466 | 476 | 3,206,000 | 2,380 |
2016-04-25 | 473 | 485 | 472 | 478 | 3,683,000 | 2,390 |
2016-04-22 | 488 | 492 | 465 | 471 | 5,751,000 | 2,355 |
2016-04-21 | 538 | 538 | 490 | 493 | 5,755,000 | 2,465 |
2016-04-20 | 550 | 555 | 543 | 544 | 1,160,000 | 2,720 |
2016-04-19 | 540 | 547 | 537 | 545 | 1,025,000 | 2,725 |
2016-04-18 | 521 | 531 | 521 | 526 | 1,082,000 | 2,630 |
2016-04-15 | 527 | 540 | 525 | 537 | 1,172,000 | 2,685 |
2016-04-14 | 522 | 533 | 520 | 533 | 1,196,000 | 2,665 |
2016-04-13 | 505 | 517 | 503 | 516 | 819,000 | 2,580 |
2016-04-12 | 488 | 497 | 488 | 496 | 669,000 | 2,480 |
2016-04-11 | 482 | 485 | 473 | 483 | 780,000 | 2,415 |
2016-04-08 | 470 | 491 | 463 | 484 | 1,318,000 | 2,420 |
2016-04-07 | 472 | 479 | 469 | 473 | 784,000 | 2,365 |
2016-04-06 | 477 | 481 | 469 | 473 | 541,000 | 2,365 |
2016-04-05 | 490 | 491 | 474 | 477 | 762,000 | 2,385 |
2016-04-04 | 488 | 497 | 487 | 494 | 896,000 | 2,470 |
2016-04-01 | 510 | 511 | 489 | 493 | 1,269,000 | 2,465 |
2016-03-31 | 520 | 522 | 513 | 513 | 861,000 | 2,565 |
2016-03-30 | 527 | 527 | 514 | 516 | 701,000 | 2,580 |
2016-03-29 | 521 | 529 | 521 | 527 | 501,000 | 2,635 |
2016-03-28 | 527 | 529 | 521 | 529 | 633,000 | 2,645 |
2016-03-25 | 532 | 532 | 519 | 521 | 771,000 | 2,605 |
2016-03-24 | 529 | 531 | 523 | 527 | 517,000 | 2,635 |
2016-03-23 | 527 | 533 | 524 | 530 | 640,000 | 2,650 |
2016-03-22 | 520 | 527 | 519 | 527 | 728,000 | 2,635 |
2016-03-18 | 512 | 515 | 509 | 514 | 649,000 | 2,570 |
2016-03-17 | 515 | 519 | 507 | 512 | 866,000 | 2,560 |
2016-03-16 | 509 | 514 | 508 | 510 | 331,000 | 2,550 |
2016-03-15 | 515 | 517 | 508 | 514 | 571,000 | 2,570 |
2016-03-14 | 515 | 519 | 511 | 515 | 558,000 | 2,575 |
2016-03-11 | 497 | 513 | 497 | 511 | 1,896,000 | 2,555 |
2016-03-10 | 504 | 508 | 501 | 507 | 641,000 | 2,535 |
2016-03-09 | 492 | 497 | 481 | 495 | 661,000 | 2,475 |
2016-03-08 | 502 | 508 | 484 | 492 | 1,003,000 | 2,460 |
2016-03-07 | 500 | 503 | 494 | 502 | 837,000 | 2,510 |
2016-03-04 | 492 | 503 | 492 | 497 | 800,000 | 2,485 |
2016-03-03 | 491 | 497 | 488 | 493 | 512,000 | 2,465 |
2016-03-02 | 482 | 494 | 478 | 492 | 652,000 | 2,460 |
2016-03-01 | 472 | 475 | 464 | 468 | 790,000 | 2,340 |
2016-02-29 | 482 | 487 | 471 | 471 | 627,000 | 2,355 |
2016-02-26 | 482 | 486 | 475 | 476 | 683,000 | 2,380 |
2016-02-25 | 460 | 482 | 460 | 478 | 1,093,000 | 2,390 |
2016-02-24 | 460 | 465 | 453 | 456 | 613,000 | 2,280 |
2016-02-23 | 468 | 471 | 457 | 462 | 749,000 | 2,310 |
2016-02-22 | 455 | 469 | 453 | 464 | 693,000 | 2,320 |
2016-02-19 | 467 | 471 | 451 | 457 | 1,112,000 | 2,285 |
2016-02-18 | 472 | 483 | 470 | 475 | 1,250,000 | 2,375 |
2016-02-17 | 470 | 478 | 453 | 461 | 1,436,000 | 2,305 |
2016-02-16 | 461 | 485 | 459 | 474 | 1,385,000 | 2,370 |
2016-02-15 | 472 | 482 | 460 | 469 | 1,092,000 | 2,345 |
2016-02-12 | 446 | 463 | 441 | 456 | 2,186,000 | 2,280 |
2016-02-10 | 483 | 485 | 460 | 470 | 1,451,000 | 2,350 |
2016-02-09 | 485 | 489 | 467 | 476 | 1,415,000 | 2,380 |
2016-02-08 | 486 | 508 | 484 | 505 | 1,042,000 | 2,525 |
2016-02-05 | 488 | 496 | 485 | 492 | 837,000 | 2,460 |
2016-02-04 | 495 | 502 | 487 | 496 | 953,000 | 2,480 |
2016-02-03 | 498 | 507 | 488 | 499 | 1,407,000 | 2,495 |
2016-02-02 | 510 | 527 | 507 | 512 | 1,867,000 | 2,560 |
2016-02-01 | 500 | 527 | 496 | 522 | 2,872,000 | 2,610 |
2016-01-29 | 455 | 463 | 442 | 462 | 1,043,000 | 2,310 |
2016-01-28 | 440 | 451 | 439 | 449 | 699,000 | 2,245 |
2016-01-27 | 433 | 449 | 433 | 448 | 618,000 | 2,240 |
2016-01-26 | 442 | 442 | 429 | 432 | 772,000 | 2,160 |
2016-01-25 | 454 | 455 | 443 | 452 | 645,000 | 2,260 |
2016-01-22 | 425 | 446 | 417 | 444 | 953,000 | 2,220 |
2016-01-21 | 428 | 432 | 411 | 412 | 880,000 | 2,060 |
2016-01-20 | 438 | 438 | 421 | 421 | 808,000 | 2,105 |
2016-01-19 | 430 | 438 | 429 | 436 | 824,000 | 2,180 |
2016-01-18 | 428 | 435 | 425 | 432 | 784,000 | 2,160 |
2016-01-15 | 451 | 455 | 439 | 442 | 589,000 | 2,210 |
2016-01-14 | 443 | 446 | 435 | 443 | 937,000 | 2,215 |
2016-01-13 | 450 | 461 | 448 | 461 | 680,000 | 2,305 |
2016-01-12 | 448 | 453 | 442 | 445 | 863,000 | 2,225 |
2016-01-08 | 443 | 460 | 443 | 453 | 1,239,000 | 2,265 |
2016-01-07 | 467 | 467 | 449 | 451 | 894,000 | 2,255 |
2016-01-06 | 466 | 469 | 459 | 467 | 966,000 | 2,335 |
2016-01-05 | 475 | 476 | 468 | 469 | 490,000 | 2,345 |
2016-01-04 | 487 | 487 | 468 | 469 | 797,000 | 2,345 |
分割・併合履歴 : [2018-09-26]1株→0.2株 [1987-03-27]1株→1.05株